Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 17.61 | 19.21 | 17.50 | 18.86 | 204,705 | +0.45(+2.46%) |
Jan 30, 2008 | 18.24 | 19.56 | 18.08 | 18.41 | 306,991 | -0.16(-0.87%) |
Jan 29, 2008 | 18.69 | 19.13 | 18.38 | 18.57 | 164,125 | +0.22(+1.22%) |
Jan 28, 2008 | 17.50 | 18.43 | 17.38 | 18.35 | 112,723 | +0.33(+1.81%) |
Jan 25, 2008 | 18.43 | 19.64 | 17.44 | 18.02 | 289,753 | +0.06(+0.31%) |
Jan 24, 2008 | 16.56 | 17.97 | 16.56 | 17.97 | 227,701 | +1.81(+11.19%) |
Jan 23, 2008 | 14.97 | 16.38 | 13.66 | 16.16 | 259,264 | +0.19(+1.21%) |
Jan 22, 2008 | 15.72 | 16.24 | 14.65 | 15.97 | 226,799 | -0.41(-2.48%) |
Jan 21, 2008 | 16.64 | 16.74 | 15.58 | 16.37 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 16.64 | 16.74 | 15.58 | 16.37 | 77,553 | +0.29(+1.82%) |
Jan 17, 2008 | 17.39 | 17.88 | 15.90 | 16.08 | 159,165 | -1.85(-10.30%) |
Jan 16, 2008 | 19.10 | 19.10 | 17.31 | 17.93 | 126,475 | -1.51(-7.78%) |
Jan 15, 2008 | 20.18 | 20.54 | 19.20 | 19.44 | 128,504 | -1.23(-5.95%) |
Jan 14, 2008 | 19.52 | 20.74 | 19.52 | 20.67 | 157,362 | +1.39(+7.23%) |
Jan 11, 2008 | 19.89 | 19.89 | 19.08 | 19.28 | 69,437 | -0.38(-1.92%) |
Jan 10, 2008 | 18.77 | 19.93 | 18.62 | 19.65 | 80,259 | +0.60(+3.13%) |
Jan 09, 2008 | 18.82 | 19.21 | 17.96 | 19.06 | 307,194 | +0.15(+0.81%) |
Jan 08, 2008 | 19.93 | 20.24 | 18.90 | 18.90 | 104,156 | -0.34(-1.76%) |
Jan 07, 2008 | 20.07 | 20.27 | 18.91 | 19.24 | 60,870 | -0.82(-4.09%) |
Jan 04, 2008 | 20.46 | 20.62 | 20.04 | 20.06 | 130,308 | -1.26(-5.92%) |
Jan 03, 2008 | 21.31 | 21.60 | 21.07 | 21.32 | 64,635 | +0.41(+1.97%) |
Jan 02, 2008 | 21.41 | 21.42 | 20.63 | 20.91 | 154,656 | -0.16(-0.75%) |
Jan 01, 2008 | 21.31 | 21.47 | 21.07 | 21.07 | 34,267 | +0.00(+0.00%) |
Dec 31, 2007 | 21.31 | 21.47 | 21.07 | 21.07 | 34,267 | -0.54(-2.49%) |
Dec 28, 2007 | 21.84 | 21.98 | 21.44 | 21.61 | 113,174 | -0.07(-0.33%) |
Dec 27, 2007 | 22.09 | 22.13 | 21.58 | 21.68 | 44,638 | -0.55(-2.49%) |
Dec 26, 2007 | 22.00 | 22.28 | 21.86 | 22.23 | 49,598 | +0.28(+1.26%) |
Dec 24, 2007 | 21.95 | 22.18 | 21.85 | 21.96 | 93,335 | +0.33(+1.52%) |
Dec 21, 2007 | 21.18 | 21.63 | 21.10 | 21.63 | 212,822 | +1.13(+5.51%) |
Dec 20, 2007 | 20.03 | 20.50 | 19.69 | 20.50 | 64,568 | -0.73(-3.45%) |
Dec 19, 2007 | 21.57 | 21.57 | 20.98 | 21.23 | 46,784 | +0.18(+0.84%) |
Dec 18, 2007 | 21.16 | 21.24 | 20.27 | 21.05 | 139,777 | +0.34(+1.65%) |
Dec 17, 2007 | 21.61 | 21.69 | 20.62 | 20.71 | 179,095 | -1.36(-6.18%) |
Dec 14, 2007 | 22.26 | 22.61 | 21.89 | 22.08 | 52,303 | -0.64(-2.82%) |
Dec 13, 2007 | 22.58 | 22.78 | 22.21 | 22.72 | 75,750 | +0.19(+0.83%) |
Dec 12, 2007 | 22.98 | 22.98 | 21.93 | 22.53 | 182,612 | +0.58(+2.64%) |
Dec 11, 2007 | 24.21 | 24.21 | 21.75 | 21.95 | 429,792 | -1.69(-7.17%) |
Dec 10, 2007 | 23.25 | 23.73 | 23.24 | 23.65 | 103,209 | +0.64(+2.79%) |
Dec 07, 2007 | 22.77 | 23.14 | 22.67 | 23.01 | 73,495 | +0.28(+1.22%) |
Dec 06, 2007 | 22.09 | 22.73 | 22.09 | 22.73 | 71,692 | +0.96(+4.40%) |
Dec 05, 2007 | 21.37 | 21.77 | 21.37 | 21.77 | 36,522 | +0.76(+3.61%) |
Dec 04, 2007 | 20.96 | 21.11 | 20.96 | 21.01 | 36,071 | -0.26(-1.23%) |
Dec 03, 2007 | 21.26 | 21.54 | 21.14 | 21.27 | 60,419 | +0.08(+0.39%) |
Nov 30, 2007 | 21.58 | 21.61 | 20.97 | 21.19 | 96,040 | +0.18(+0.88%) |
Nov 29, 2007 | 20.70 | 21.39 | 20.60 | 21.01 | 73,495 | +0.36(+1.75%) |
Nov 28, 2007 | 19.41 | 20.81 | 19.40 | 20.65 | 139,100 | +1.73(+9.13%) |
Nov 27, 2007 | 18.96 | 19.16 | 18.41 | 18.92 | 56,812 | +0.45(+2.46%) |
Nov 26, 2007 | 19.43 | 19.88 | 18.46 | 18.46 | 167,732 | -0.54(-2.85%) |
Nov 23, 2007 | 19.01 | 19.22 | 18.74 | 19.00 | 32,013 | +0.44(+2.39%) |
Nov 21, 2007 | 18.68 | 18.93 | 18.24 | 18.56 | 58,931 | -0.62(-3.23%) |
Nov 20, 2007 | 19.04 | 19.58 | 18.67 | 19.18 | 100,549 | +0.54(+2.92%) |
Nov 19, 2007 | 19.78 | 19.78 | 18.54 | 18.64 | 118,675 | -1.42(-7.09%) |
Nov 16, 2007 | 19.51 | 20.11 | 19.51 | 20.06 | 18,022 | +0.30(+1.50%) |
Nov 15, 2007 | 20.39 | 20.45 | 19.36 | 19.76 | 36,071 | -1.01(-4.88%) |
Nov 14, 2007 | 21.60 | 21.60 | 20.77 | 20.77 | 29,308 | +0.12(+0.58%) |
Nov 13, 2007 | 19.48 | 20.68 | 19.48 | 20.65 | 88,402 | +0.99(+5.02%) |
Nov 12, 2007 | 19.66 | 21.25 | 19.62 | 19.67 | 104,156 | -1.90(-8.81%) |
Nov 09, 2007 | 21.71 | 22.20 | 21.18 | 21.57 | 137,522 | -0.92(-4.11%) |
Nov 08, 2007 | 22.43 | 22.89 | 21.55 | 22.49 | 191,629 | +0.45(+2.03%) |
Nov 07, 2007 | 23.02 | 23.12 | 21.91 | 22.05 | 65,379 | -1.24(-5.33%) |
Nov 06, 2007 | 22.79 | 23.29 | 22.45 | 23.29 | 95,589 | +0.95(+4.24%) |
Nov 05, 2007 | 22.11 | 22.34 | 21.77 | 22.34 | 106,411 | -0.28(-1.24%) |
Nov 02, 2007 | 22.33 | 22.76 | 21.73 | 22.62 | 159,165 | +0.29(+1.29%) |